Network-1 Technologies, Inc. (NTIP)
NYSEAMERICAN: NTIP · Real-Time Price · USD
1.380
0.00 (-0.01%)
Dec 27, 2024, 2:49 PM EST - Market open
Network-1 Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 1.35 | 1.40 | 1.29 | 1.38 | 1.38 | 2.68% | 724,717 |
| Dec 24, 2024 | 1.32 | 1.37 | 1.30 | 1.34 | 1.34 | 2.60% | 14,432 |
| Dec 23, 2024 | 1.23 | 1.32 | 1.23 | 1.31 | 1.31 | 2.34% | 24,660 |
| Dec 20, 2024 | 1.22 | 1.31 | 1.22 | 1.28 | 1.28 | 0.79% | 15,064 |
| Dec 19, 2024 | 1.26 | 1.30 | 1.22 | 1.27 | 1.27 | 0.79% | 26,753 |
| Dec 18, 2024 | 1.30 | 1.31 | 1.26 | 1.26 | 1.26 | -4.55% | 18,480 |
| Dec 17, 2024 | 1.29 | 1.32 | 1.28 | 1.32 | 1.32 | 3.13% | 14,962 |
| Dec 16, 2024 | 1.30 | 1.32 | 1.28 | 1.28 | 1.28 | - | 23,293 |
| Dec 13, 2024 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | -3.03% | 1,320 |
| Dec 12, 2024 | 1.36 | 1.36 | 1.25 | 1.32 | 1.32 | -2.94% | 110,528 |
| Dec 11, 2024 | 1.37 | 1.40 | 1.34 | 1.36 | 1.36 | - | 41,265 |
| Dec 10, 2024 | 1.37 | 1.40 | 1.33 | 1.36 | 1.36 | 1.49% | 45,937 |
| Dec 9, 2024 | 1.29 | 1.36 | 1.29 | 1.34 | 1.34 | 3.08% | 2,609 |
| Dec 6, 2024 | 1.31 | 1.35 | 1.29 | 1.30 | 1.30 | -2.26% | 13,538 |
| Dec 5, 2024 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | -1.48% | 3,423 |
| Dec 4, 2024 | 1.31 | 1.37 | 1.31 | 1.35 | 1.35 | 0.75% | 5,384 |
| Dec 3, 2024 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 0.75% | 2,423 |
| Dec 2, 2024 | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -2.92% | 15,917 |
| Nov 29, 2024 | 1.37 | 1.39 | 1.35 | 1.37 | 1.37 | 2.24% | 8,508 |
| Nov 27, 2024 | 1.34 | 1.36 | 1.32 | 1.34 | 1.34 | 0.75% | 5,621 |
| Nov 26, 2024 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | -0.75% | 5,018 |
| Nov 25, 2024 | 1.37 | 1.39 | 1.34 | 1.34 | 1.34 | -2.19% | 15,608 |
| Nov 22, 2024 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | - | 9,935 |
| Nov 21, 2024 | 1.35 | 1.39 | 1.35 | 1.37 | 1.37 | 1.48% | 15,342 |
| Nov 20, 2024 | 1.39 | 1.39 | 1.32 | 1.35 | 1.35 | 2.27% | 12,590 |
| Nov 19, 2024 | 1.35 | 1.38 | 1.30 | 1.32 | 1.32 | -0.75% | 52,093 |
| Nov 18, 2024 | 1.29 | 1.38 | 1.29 | 1.33 | 1.33 | -1.48% | 33,006 |
| Nov 15, 2024 | 1.33 | 1.35 | 1.29 | 1.35 | 1.35 | - | 3,618 |
| Nov 14, 2024 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | 2.27% | 369,447 |
| Nov 13, 2024 | 1.31 | 1.35 | 1.31 | 1.32 | 1.32 | 1.54% | 202,120 |
| Nov 12, 2024 | 1.30 | 1.33 | 1.30 | 1.30 | 1.30 | - | 9,236 |
| Nov 11, 2024 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | -0.46% | 9,455 |
| Nov 8, 2024 | 1.31 | 1.31 | 1.28 | 1.31 | 1.31 | 1.24% | 9,646 |
| Nov 7, 2024 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | 0.78% | 33,798 |
| Nov 6, 2024 | 1.29 | 1.34 | 1.27 | 1.28 | 1.28 | - | 51,467 |
| Nov 5, 2024 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | - | 14,012 |
| Nov 4, 2024 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | - | 11,004 |
| Nov 1, 2024 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | -1.54% | 5,858 |
| Oct 31, 2024 | 1.26 | 1.31 | 1.26 | 1.30 | 1.30 | 0.78% | 16,446 |
| Oct 30, 2024 | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | 0.78% | 3,932 |
| Oct 29, 2024 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -1.54% | 8,075 |
| Oct 28, 2024 | 1.34 | 1.35 | 1.29 | 1.30 | 1.30 | -1.52% | 58,725 |
| Oct 25, 2024 | 1.34 | 1.37 | 1.32 | 1.32 | 1.32 | -2.22% | 36,784 |
| Oct 24, 2024 | 1.33 | 1.36 | 1.30 | 1.35 | 1.35 | 0.75% | 26,411 |
| Oct 23, 2024 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 3.88% | 71,955 |
| Oct 22, 2024 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 2.38% | 28,575 |
| Oct 21, 2024 | 1.34 | 1.35 | 1.26 | 1.26 | 1.26 | -5.26% | 20,517 |
| Oct 18, 2024 | 1.37 | 1.39 | 1.33 | 1.33 | 1.33 | -1.48% | 3,527 |
| Oct 17, 2024 | 1.30 | 1.35 | 1.27 | 1.35 | 1.35 | 4.65% | 25,485 |
| Oct 16, 2024 | 1.26 | 1.30 | 1.25 | 1.29 | 1.29 | 3.20% | 67,995 |
| Oct 15, 2024 | 1.30 | 1.30 | 1.24 | 1.25 | 1.25 | -2.34% | 123,477 |
| Oct 14, 2024 | 1.33 | 1.36 | 1.27 | 1.28 | 1.28 | -4.48% | 104,303 |
| Oct 11, 2024 | 1.34 | 1.39 | 1.34 | 1.34 | 1.34 | -0.74% | 20,004 |
| Oct 10, 2024 | 1.38 | 1.39 | 1.35 | 1.35 | 1.35 | -1.46% | 29,864 |
| Oct 9, 2024 | 1.36 | 1.40 | 1.35 | 1.37 | 1.37 | -0.72% | 65,231 |
| Oct 8, 2024 | 1.38 | 1.45 | 1.38 | 1.38 | 1.38 | - | 24,893 |
| Oct 7, 2024 | 1.41 | 1.41 | 1.36 | 1.38 | 1.38 | - | 54,180 |
| Oct 4, 2024 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | 0.73% | 48,863 |
| Oct 3, 2024 | 1.37 | 1.40 | 1.37 | 1.37 | 1.37 | -0.72% | 24,283 |
| Oct 2, 2024 | 1.39 | 1.41 | 1.37 | 1.38 | 1.38 | -1.43% | 33,861 |
| Oct 1, 2024 | 1.40 | 1.47 | 1.38 | 1.40 | 1.40 | - | 56,297 |
| Sep 30, 2024 | 1.46 | 1.47 | 1.36 | 1.40 | 1.40 | -2.78% | 27,509 |
| Sep 27, 2024 | 1.47 | 1.50 | 1.40 | 1.44 | 1.44 | -0.69% | 30,560 |
| Sep 26, 2024 | 1.50 | 1.53 | 1.42 | 1.45 | 1.45 | -0.68% | 47,833 |
| Sep 25, 2024 | 1.44 | 1.54 | 1.43 | 1.46 | 1.46 | -0.68% | 24,180 |
| Sep 24, 2024 | 1.50 | 1.50 | 1.43 | 1.47 | 1.47 | - | 36,037 |
| Sep 23, 2024 | 1.75 | 1.75 | 1.46 | 1.47 | 1.47 | -17.42% | 86,041 |
| Sep 20, 2024 | 1.54 | 1.78 | 1.54 | 1.78 | 1.78 | 14.84% | 47,608 |
| Sep 19, 2024 | 1.60 | 1.60 | 1.54 | 1.55 | 1.55 | 0.65% | 5,620 |
| Sep 18, 2024 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | -0.65% | 6,759 |
| Sep 17, 2024 | 1.54 | 1.57 | 1.54 | 1.55 | 1.55 | 0.65% | 47,786 |
| Sep 16, 2024 | 1.57 | 1.62 | 1.54 | 1.54 | 1.54 | - | 6,113 |
| Sep 13, 2024 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | 0.65% | 9,425 |
| Sep 12, 2024 | 1.53 | 1.56 | 1.50 | 1.53 | 1.53 | -7.27% | 13,915 |
| Sep 11, 2024 | 1.61 | 1.65 | 1.56 | 1.65 | 1.60 | 5.77% | 9,122 |
| Sep 10, 2024 | 1.59 | 1.59 | 1.54 | 1.56 | 1.51 | -1.89% | 3,990 |
| Sep 9, 2024 | 1.55 | 1.61 | 1.55 | 1.59 | 1.54 | -0.63% | 4,737 |
| Sep 6, 2024 | 1.55 | 1.60 | 1.55 | 1.60 | 1.55 | 1.91% | 2,674 |
| Sep 5, 2024 | 1.58 | 1.58 | 1.57 | 1.57 | 1.52 | 1.29% | 1,075 |
| Sep 4, 2024 | 1.55 | 1.58 | 1.55 | 1.55 | 1.50 | -0.32% | 1,085 |
| Sep 3, 2024 | 1.57 | 1.59 | 1.54 | 1.56 | 1.51 | -4.25% | 22,067 |
| Aug 30, 2024 | 1.62 | 1.62 | 1.62 | 1.62 | 1.57 | 3.77% | 504 |
| Aug 29, 2024 | 1.70 | 1.70 | 1.57 | 1.57 | 1.52 | -0.32% | 12,509 |
| Aug 28, 2024 | 1.56 | 1.57 | 1.55 | 1.57 | 1.52 | -1.88% | 4,448 |
| Aug 27, 2024 | 1.56 | 1.60 | 1.56 | 1.60 | 1.55 | 3.23% | 6,465 |
| Aug 26, 2024 | 1.57 | 1.57 | 1.55 | 1.55 | 1.50 | -0.64% | 830 |
| Aug 23, 2024 | 1.55 | 1.63 | 1.55 | 1.56 | 1.51 | 0.65% | 594 |
| Aug 22, 2024 | 1.57 | 1.57 | 1.55 | 1.55 | 1.50 | -3.13% | 9,883 |
| Aug 21, 2024 | 1.66 | 1.67 | 1.59 | 1.60 | 1.55 | -2.44% | 4,319 |
| Aug 20, 2024 | 1.62 | 1.66 | 1.56 | 1.64 | 1.59 | 2.50% | 14,030 |
| Aug 19, 2024 | 1.61 | 1.62 | 1.60 | 1.60 | 1.55 | -0.62% | 2,727 |
| Aug 16, 2024 | 1.55 | 1.66 | 1.55 | 1.61 | 1.56 | 3.87% | 585 |
| Aug 15, 2024 | 1.58 | 1.58 | 1.55 | 1.55 | 1.50 | -3.13% | 702 |
| Aug 14, 2024 | 1.60 | 1.61 | 1.60 | 1.60 | 1.55 | 2.56% | 15,732 |
| Aug 13, 2024 | 1.54 | 1.56 | 1.54 | 1.56 | 1.51 | 1.30% | 1,157 |
| Aug 12, 2024 | 1.54 | 1.54 | 1.54 | 1.54 | 1.49 | - | 3,205 |
| Aug 9, 2024 | 1.55 | 1.55 | 1.54 | 1.54 | 1.49 | -1.28% | 7,268 |
| Aug 8, 2024 | 1.58 | 1.65 | 1.55 | 1.56 | 1.51 | - | 38,397 |
| Aug 7, 2024 | 1.68 | 1.68 | 1.56 | 1.56 | 1.51 | -2.50% | 10,863 |
| Aug 6, 2024 | 1.61 | 1.61 | 1.59 | 1.60 | 1.55 | 1.91% | 2,877 |